Staige One AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.480	2.480	2.480	2.480	2.480	50
2026-10-15	2.480	2.480	2.480	2.480	2.480	50
2026-10-14	2.480	2.480	2.480	2.480	2.480	50
2026-10-13	2.480	2.480	2.480	2.480	2.480	50
2026-10-12	2.480	2.480	2.480	2.480	2.480	446
2026-10-09	2.480	2.480	2.480	2.480	2.480	50
2026-10-08	2.480	2.560	2.480	2.480	2.480	50
2026-10-07	2.460	2.540	2.460	2.480	2.480	978
2026-10-06	2.460	2.460	2.460	2.460	2.460	1,145
2026-10-05	2.460	2.540	2.400	2.460	2.460	1,145
2026-10-02	2.460	2.540	2.460	2.460	2.460	10
2026-10-01	2.460	2.460	2.460	2.460	2.460	1,050
2026-09-30	2.380	2.500	2.380	2.460	2.460	1,050
2026-09-29	2.380	2.460	2.380	2.380	2.380	150
2026-09-28	2.400	2.400	2.380	2.380	2.380	6,300
2026-09-25	2.460	2.520	2.400	2.400	2.400	6,300
2026-09-24	2.400	2.400	2.400	2.400	2.400	3,081
2026-09-23	2.400	2.400	2.400	2.400	2.400	3,081
2026-09-22	2.400	2.400	2.400	2.400	2.400	3,081
2026-09-21	2.400	2.400	2.400	2.400	2.400	3,081
2026-09-18	2.400	2.400	2.400	2.400	2.400	3,081
2026-09-17	2.420	2.420	2.400	2.400	2.400	3,081
2026-09-16	2.600	2.600	2.420	2.420	2.420	3,081
2026-09-15	2.780	2.780	2.600	2.600	2.600	3,819
2026-09-14	2.780	2.780	2.780	2.780	2.780	7,875
2026-09-11	2.880	2.900	2.760	2.780	2.780	7,875
2026-09-10	2.540	3.100	2.540	2.820	2.820	5,096
2026-09-09	2.300	2.700	2.300	2.580	2.580	8,820
2026-09-08	1.930	2.380	1.930	2.360	2.360	18,640
2026-09-07	1.930	1.930	1.930	1.930	1.930	55
2026-09-04	1.930	1.930	1.930	1.930	1.930	400
2026-09-03	2.000	2.000	1.930	1.930	1.930	400
2026-09-02	1.930	1.930	1.930	1.930	1.930	1,020
2026-09-01	1.930	1.930	1.930	1.930	1.930	1,020
2026-08-31	1.910	1.910	1.910	1.910	1.910	1,020
2026-08-28	1.920	2.000	1.870	1.930	1.930	1,020
2026-08-27	2.000	2.000	1.960	1.960	1.960	205
2026-08-26	1.930	2.000	1.930	2.000	2.000	1,064
2026-08-25	1.760	1.820	1.760	1.820	1.820	2,750
2026-08-24	1.700	1.700	1.700	1.700	1.700	0
2026-08-21	1.700	1.700	1.700	1.700	1.700	2,000
2026-08-20	1.700	1.700	1.700	1.700	1.700	2,000
2026-08-19	1.700	1.700	1.700	1.700	1.700	2,000
2026-08-18	1.700	1.700	1.700	1.700	1.700	2,000
2026-08-17	1.700	1.700	1.700	1.700	1.700	2,000
2026-08-14	1.740	1.740	1.740	1.740	1.740	3,628
2026-08-13	1.740	1.740	1.740	1.740	1.740	3,628
2026-08-12	1.740	1.740	1.740	1.740	1.740	3,628
2026-08-11	1.740	1.740	1.740	1.740	1.740	3,628
2026-08-10	1.740	1.740	1.740	1.740	1.740	3,628
2026-08-07	1.740	1.740	1.740	1.740	1.740	3,628
2026-08-06	1.750	1.770	1.750	1.770	1.770	3,628
2026-08-05	1.750	1.750	1.730	1.730	1.730	1,303
2026-08-04	1.740	1.750	1.740	1.740	1.740	1,784
2026-08-03	1.690	1.690	1.690	1.690	1.690	250
2026-07-31	1.720	1.720	1.690	1.690	1.690	1,000
2026-07-30	1.680	1.680	1.670	1.670	1.670	2,000
2026-07-29	1.640	1.640	1.630	1.630	1.630	2,000
2026-07-28	1.450	1.620	1.450	1.590	1.590	7,250
2026-07-27	1.400	1.400	1.400	1.400	1.400	2,236

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.